Nasdaq - Delayed Quote
USD
Vanguard 500 Index Admiral (VFIAX)
713.56
-2.58
(-0.36%)
At close: September 4 at 8:07:45 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
713.56
713.56
713.56
713.56
713.56
-
Sep 3, 2026
716.14
716.14
716.14
716.14
716.14
-
Sep 2, 2026
708.60
708.60
708.60
708.60
708.60
-
Sep 1, 2026
705.34
705.34
705.34
705.34
705.34
-
Aug 31, 2026
710.33
710.33
710.33
710.33
710.33
-
Aug 28, 2026
712.67
712.67
712.67
712.67
712.67
-
Aug 27, 2026
714.42
714.42
714.42
714.42
714.42
-
Aug 26, 2026
709.31
709.31
709.31
709.31
709.31
-
Aug 25, 2026
709.46
709.46
709.46
709.46
709.46
-
Aug 24, 2026
707.16
707.16
707.16
707.16
707.16
-
Aug 21, 2026
709.14
709.14
709.14
709.14
709.14
-
Aug 20, 2026
706.03
706.03
706.03
706.03
706.03
-
Aug 19, 2026
712.12
712.12
712.12
712.12
712.12
-
Aug 18, 2026
710.57
710.57
710.57
710.57
710.57
-
Aug 17, 2026
715.48
715.48
715.48
715.48
715.48
-
Aug 14, 2026
719.15
719.15
719.15
719.15
719.15
-
Aug 13, 2026
720.28
720.28
720.28
720.28
720.28
-
Aug 12, 2026
715.61
715.61
715.61
715.61
715.61
-
Aug 11, 2026
713.71
713.71
713.71
713.71
713.71
-
Aug 10, 2026
715.99
715.99
715.99
715.99
715.99
-
Aug 7, 2026
716.34
716.34
716.34
716.34
716.34
-
Aug 6, 2026
711.90
711.90
711.90
711.90
711.90
-
Aug 5, 2026
713.16
713.16
713.16
713.16
713.16
-
Aug 4, 2026
714.35
714.35
714.35
714.35
714.35
-
Aug 3, 2026
701.79
701.79
701.79
701.79
701.79
-
Jul 31, 2026
691.52
691.52
691.52
691.52
691.52
-
Jul 30, 2026
686.67
686.67
686.67
686.67
686.67
-
Jul 29, 2026
675.45
675.45
675.45
675.45
675.45
-
Jul 28, 2026
685.85
685.85
685.85
685.85
685.85
-
Jul 27, 2026
684.41
684.41
684.41
684.41
684.41
-
Jul 24, 2026
684.29
684.29
684.29
684.29
684.29
-
Jul 23, 2026
683.89
683.89
683.89
683.89
683.89
-
Jul 22, 2026
692.25
692.25
692.25
692.25
692.25
-
Jul 21, 2026
693.19
693.19
693.19
693.19
693.19
-
Jul 20, 2026
687.10
687.10
687.10
687.10
687.10
-
Jul 17, 2026
688.41
688.41
688.41
688.41
688.41
-
Jul 16, 2026
695.42
695.42
695.42
695.42
695.42
-
Jul 15, 2026
698.99
698.99
698.99
698.99
698.99
-
Jul 14, 2026
696.28
696.28
696.28
696.28
696.28
-
Jul 13, 2026
693.68
693.68
693.68
693.68
693.68
-
Jul 10, 2026
699.22
699.22
699.22
699.22
699.22
-
Jul 9, 2026
696.22
696.22
696.22
696.22
696.22
-
Jul 8, 2026
690.57
690.57
690.57
690.57
690.57
-
Jul 7, 2026
692.52
692.52
692.52
692.52
692.52
-
Jul 6, 2026
695.62
695.62
695.62
695.62
695.62
-
Jul 2, 2026
690.55
690.55
690.55
690.55
690.55
-
Jul 1, 2026
690.52
690.52
690.52
690.52
690.52
-
Jun 30, 2026
691.99
691.99
691.99
691.99
691.99
-
Jun 29, 2026
686.49
686.49
686.49
686.49
686.49
-
Jun 26, 2026
1.96
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
678.51
678.51
678.51
678.51
678.51
-
Jun 25, 2026
680.78
680.78
680.78
680.78
678.82
-
Jun 24, 2026
680.82
680.82
680.82
680.82
678.86
-
Jun 23, 2026
681.48
681.48
681.48
681.48
679.52
-
Jun 22, 2026
691.41
691.41
691.41
691.41
689.42
-
Jun 18, 2026
693.94
693.94
693.94
693.94
691.94
-
Jun 17, 2026
686.49
686.49
686.49
686.49
684.51
-
Jun 16, 2026
694.92
694.92
694.92
694.92
692.92
-
Jun 15, 2026
698.88
698.88
698.88
698.88
696.87
-
Jun 12, 2026
687.36
687.36
687.36
687.36
685.38
-
Jun 11, 2026
683.89
683.89
683.89
683.89
681.92
-
Jun 10, 2026
672.10
672.10
672.10
672.10
670.16
-
Jun 9, 2026
683.16
683.16
683.16
683.16
681.19
-
Jun 8, 2026
684.90
684.90
684.90
684.90
682.93
-
Jun 5, 2026
682.84
682.84
682.84
682.84
680.87
-
Jun 4, 2026
701.29
701.29
701.29
701.29
699.27
-
Jun 3, 2026
698.33
698.33
698.33
698.33
696.32
-
Jun 2, 2026
703.50
703.50
703.50
703.50
701.47
-
Jun 1, 2026
702.57
702.57
702.57
702.57
700.55
-
May 29, 2026
700.68
700.68
700.68
700.68
698.66
-
May 28, 2026
699.13
699.13
699.13
699.13
697.12
-
May 27, 2026
695.12
695.12
695.12
695.12
693.12
-
May 26, 2026
695.00
695.00
695.00
695.00
693.00
-
May 22, 2026
690.74
690.74
690.74
690.74
688.75
-
May 21, 2026
688.14
688.14
688.14
688.14
686.16
-
May 20, 2026
686.87
686.87
686.87
686.87
684.89
-
May 19, 2026
679.53
679.53
679.53
679.53
677.57
-
May 18, 2026
684.05
684.05
684.05
684.05
682.08
-
May 15, 2026
684.52
684.52
684.52
684.52
682.55
-
May 14, 2026
692.95
692.95
692.95
692.95
690.96
-
May 13, 2026
687.67
687.67
687.67
687.67
685.69
-
May 12, 2026
683.65
683.65
683.65
683.65
681.68
-
May 11, 2026
684.72
684.72
684.72
684.72
682.75
-
May 8, 2026
683.38
683.38
683.38
683.38
681.41
-
May 7, 2026
677.57
677.57
677.57
677.57
675.62
-
May 6, 2026
680.16
680.16
680.16
680.16
678.20
-
May 5, 2026
670.38
670.38
670.38
670.38
668.45
-
May 4, 2026
664.96
664.96
664.96
664.96
663.05
-
May 1, 2026
667.63
667.63
667.63
667.63
665.71
-
Apr 30, 2026
665.67
665.67
665.67
665.67
663.75
-
Apr 29, 2026
658.90
658.90
658.90
658.90
657.00
-
Apr 28, 2026
659.16
659.16
659.16
659.16
657.26
-
Apr 27, 2026
662.40
662.40
662.40
662.40
660.49
-
Apr 24, 2026
661.58
661.58
661.58
661.58
659.68
-
Apr 23, 2026
656.32
656.32
656.32
656.32
654.43
-
Apr 22, 2026
659.04
659.04
659.04
659.04
657.14
-
Apr 21, 2026
652.21
652.21
652.21
652.21
650.33
-
Apr 20, 2026
656.37
656.37
656.37
656.37
654.48
-
Apr 17, 2026
657.92
657.92
657.92
657.92
656.03
-
Apr 16, 2026
650.09
650.09
650.09
650.09
648.22
-
Apr 15, 2026
648.39
648.39
648.39
648.39
646.52
-
Apr 14, 2026
643.21
643.21
643.21
643.21
641.36
-
Apr 13, 2026
635.71
635.71
635.71
635.71
633.88
-
Apr 10, 2026
629.31
629.31
629.31
629.31
627.50
-
Apr 9, 2026
629.96
629.96
629.96
629.96
628.15
-
Apr 8, 2026
626.06
626.06
626.06
626.06
624.26
-
Apr 7, 2026
610.74
610.74
610.74
610.74
608.98
-
Apr 6, 2026
610.27
610.27
610.27
610.27
608.51
-
Apr 2, 2026
607.54
607.54
607.54
607.54
605.79
-
Apr 1, 2026
606.82
606.82
606.82
606.82
605.07
-
Mar 31, 2026
602.47
602.47
602.47
602.47
600.74
-
Mar 30, 2026
585.37
585.37
585.37
585.37
583.68
-
Mar 27, 2026
1.87
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
587.68
587.68
587.68
587.68
585.99
-
Mar 26, 2026
599.56
599.56
599.56
599.56
595.97
-
Mar 25, 2026
610.18
610.18
610.18
610.18
606.53
-
Mar 24, 2026
606.87
606.87
606.87
606.87
603.24
-
Mar 23, 2026
609.15
609.15
609.15
609.15
605.50
-
Mar 20, 2026
602.22
602.22
602.22
602.22
598.61
-
Mar 19, 2026
611.46
611.46
611.46
611.46
607.80
-
Mar 18, 2026
613.11
613.11
613.11
613.11
609.44
-
Mar 17, 2026
621.56
621.56
621.56
621.56
617.84
-
Mar 16, 2026
619.99
619.99
619.99
619.99
616.28
-
Mar 13, 2026
613.72
613.72
613.72
613.72
610.04
-
Mar 12, 2026
617.38
617.38
617.38
617.38
613.68
-
Mar 11, 2026
626.90
626.90
626.90
626.90
623.15
-
Mar 10, 2026
627.40
627.40
627.40
627.40
623.64
-
Mar 9, 2026
628.68
628.68
628.68
628.68
624.91
-
Mar 6, 2026
623.44
623.44
623.44
623.44
619.71
-
Mar 5, 2026
631.74
631.74
631.74
631.74
627.96
-
Mar 4, 2026
635.31
635.31
635.31
635.31
631.51
-
Mar 3, 2026
630.41
630.41
630.41
630.41
626.63
-
Mar 2, 2026
636.39
636.39
636.39
636.39
632.58
-
Feb 27, 2026
636.09
636.09
636.09
636.09
632.28
-
Feb 26, 2026
638.80
638.80
638.80
638.80
634.97
-
Feb 25, 2026
642.25
642.25
642.25
642.25
638.40
-
Feb 24, 2026
637.04
637.04
637.04
637.04
633.22
-
Feb 23, 2026
632.17
632.17
632.17
632.17
628.38
-
Feb 20, 2026
638.79
638.79
638.79
638.79
634.96
-
Feb 19, 2026
634.36
634.36
634.36
634.36
630.56
-
Feb 18, 2026
636.07
636.07
636.07
636.07
632.26
-
Feb 17, 2026
632.53
632.53
632.53
632.53
628.74
-
Feb 13, 2026
631.79
631.79
631.79
631.79
628.01
-
Feb 12, 2026
631.39
631.39
631.39
631.39
627.61
-
Feb 11, 2026
641.38
641.38
641.38
641.38
637.54
-
Feb 10, 2026
641.39
641.39
641.39
641.39
637.55
-
Feb 9, 2026
643.48
643.48
643.48
643.48
639.63
-
Feb 6, 2026
640.42
640.42
640.42
640.42
636.58
-
Feb 5, 2026
628.03
628.03
628.03
628.03
624.27
-
Feb 4, 2026
635.81
635.81
635.81
635.81
632.00
-
Feb 3, 2026
639.05
639.05
639.05
639.05
635.22
-
Feb 2, 2026
644.46
644.46
644.46
644.46
640.60
-
Jan 30, 2026
640.98
640.98
640.98
640.98
637.14
-
Jan 29, 2026
643.71
643.71
643.71
643.71
639.85
-
Jan 28, 2026
644.53
644.53
644.53
644.53
640.67
-
Jan 27, 2026
644.58
644.58
644.58
644.58
640.72
-
Jan 26, 2026
641.96
641.96
641.96
641.96
638.12
-
Jan 23, 2026
638.76
638.76
638.76
638.76
634.93
-
Jan 22, 2026
638.50
638.50
638.50
638.50
634.68
-
Jan 21, 2026
635.00
635.00
635.00
635.00
631.20
-
Jan 20, 2026
627.72
627.72
627.72
627.72
623.96
-
Jan 16, 2026
640.92
640.92
640.92
640.92
637.08
-
Jan 15, 2026
641.29
641.29
641.29
641.29
637.45
-
Jan 14, 2026
639.62
639.62
639.62
639.62
635.79
-
Jan 13, 2026
643.04
643.04
643.04
643.04
639.19
-
Jan 12, 2026
644.28
644.28
644.28
644.28
640.42
-
Jan 9, 2026
643.21
643.21
643.21
643.21
639.36
-
Jan 8, 2026
639.05
639.05
639.05
639.05
635.22
-
Jan 7, 2026
639.00
639.00
639.00
639.00
635.17
-
Jan 6, 2026
641.20
641.20
641.20
641.20
637.36
-
Jan 5, 2026
637.21
637.21
637.21
637.21
633.39
-
Jan 2, 2026
633.18
633.18
633.18
633.18
629.39
-
Dec 31, 2025
631.84
631.84
631.84
631.84
628.06
-
Dec 30, 2025
636.48
636.48
636.48
636.48
632.67
-
Dec 29, 2025
637.35
637.35
637.35
637.35
633.53
-
Dec 26, 2025
639.57
639.57
639.57
639.57
635.74
-
Dec 24, 2025
639.70
639.70
639.70
639.70
635.87
-
Dec 23, 2025
637.65
637.65
637.65
637.65
633.83
-
Dec 22, 2025
1.77
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
634.76
634.76
634.76
634.76
630.96
-
Dec 19, 2025
632.42
632.42
632.42
632.42
626.87
-
Dec 18, 2025
626.88
626.88
626.88
626.88
621.38
-
Dec 17, 2025
621.94
621.94
621.94
621.94
616.48
-
Dec 16, 2025
629.22
629.22
629.22
629.22
623.70
-
Dec 15, 2025
630.70
630.70
630.70
630.70
625.17
-
Dec 12, 2025
631.61
631.61
631.61
631.61
626.07
-
Dec 11, 2025
638.38
638.38
638.38
638.38
632.78
-
Dec 10, 2025
637.05
637.05
637.05
637.05
631.46
-
Dec 9, 2025
632.76
632.76
632.76
632.76
627.21
-
Dec 8, 2025
633.31
633.31
633.31
633.31
627.76
-
Dec 5, 2025
635.46
635.46
635.46
635.46
629.89
-
Dec 4, 2025
634.14
634.14
634.14
634.14
628.58
-
Dec 3, 2025
633.41
633.41
633.41
633.41
627.85
-
Dec 2, 2025
631.51
631.51
631.51
631.51
625.97
-
Dec 1, 2025
629.95
629.95
629.95
629.95
624.42
-
Nov 28, 2025
633.24
633.24
633.24
633.24
627.69
-
Nov 26, 2025
629.85
629.85
629.85
629.85
624.33
-
Nov 25, 2025
625.52
625.52
625.52
625.52
620.03
-
Nov 24, 2025
619.86
619.86
619.86
619.86
614.42
-
Nov 21, 2025
610.41
610.41
610.41
610.41
605.06
-
Nov 20, 2025
604.43
604.43
604.43
604.43
599.13
-
Nov 19, 2025
613.90
613.90
613.90
613.90
608.52
-
Nov 18, 2025
611.59
611.59
611.59
611.59
606.23
-
Nov 17, 2025
616.64
616.64
616.64
616.64
611.23
-
Nov 14, 2025
622.28
622.28
622.28
622.28
616.82
-
Nov 13, 2025
622.46
622.46
622.46
622.46
617.00
-
Nov 12, 2025
632.92
632.92
632.92
632.92
627.37
-
Nov 11, 2025
632.50
632.50
632.50
632.50
626.95
-
Nov 10, 2025
631.19
631.19
631.19
631.19
625.65
-
Nov 7, 2025
621.54
621.54
621.54
621.54
616.09
-
Nov 6, 2025
620.69
620.69
620.69
620.69
615.25
-
Nov 5, 2025
627.71
627.71
627.71
627.71
622.20
-
Nov 4, 2025
625.42
625.42
625.42
625.42
619.93
-
Nov 3, 2025
632.84
632.84
632.84
632.84
627.29
-
Oct 31, 2025
631.72
631.72
631.72
631.72
626.18
-
Oct 30, 2025
630.02
630.02
630.02
630.02
624.49
-
Oct 29, 2025
636.32
636.32
636.32
636.32
630.74
-
Oct 28, 2025
636.35
636.35
636.35
636.35
630.77
-
Oct 27, 2025
634.89
634.89
634.89
634.89
629.32
-
Oct 24, 2025
627.18
627.18
627.18
627.18
621.68
-
Oct 23, 2025
622.24
622.24
622.24
622.24
616.78
-
Oct 22, 2025
618.62
618.62
618.62
618.62
613.19
-
Oct 21, 2025
621.93
621.93
621.93
621.93
616.48
-
Oct 20, 2025
621.91
621.91
621.91
621.91
616.46
-
Oct 17, 2025
615.34
615.34
615.34
615.34
609.94
-
Oct 16, 2025
612.10
612.10
612.10
612.10
606.73
-
Oct 15, 2025
615.98
615.98
615.98
615.98
610.58
-
Oct 14, 2025
613.46
613.46
613.46
613.46
608.08
-
Oct 13, 2025
614.41
614.41
614.41
614.41
609.02
-
Oct 10, 2025
604.98
604.98
604.98
604.98
599.67
-
Oct 9, 2025
621.76
621.76
621.76
621.76
616.31
-
Oct 8, 2025
623.46
623.46
623.46
623.46
617.99
-
Oct 7, 2025
619.84
619.84
619.84
619.84
614.40
-
Oct 6, 2025
622.21
622.21
622.21
622.21
616.75
-
Oct 3, 2025
619.91
619.91
619.91
619.91
614.47
-
Oct 2, 2025
619.80
619.80
619.80
619.80
614.36
-
Oct 1, 2025
619.41
619.41
619.41
619.41
613.98
-
Sep 30, 2025
617.29
617.29
617.29
617.29
611.88
-
Sep 29, 2025
1.738
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2025
614.71
614.71
614.71
614.71
609.32
-
Sep 26, 2025
614.82
614.82
614.82
614.82
607.70
-
Sep 25, 2025
611.20
611.20
611.20
611.20
604.13
-
Sep 24, 2025
614.27
614.27
614.27
614.27
607.16
-
Sep 23, 2025
616.02
616.02
616.02
616.02
608.89
-
Sep 22, 2025
619.43
619.43
619.43
619.43
612.26
-
Sep 19, 2025
616.67
616.67
616.67
616.67
609.53
-
Sep 18, 2025
613.67
613.67
613.67
613.67
606.57
-
Sep 17, 2025
610.73
610.73
610.73
610.73
603.66
-
Sep 16, 2025
611.32
611.32
611.32
611.32
604.25
-
Sep 15, 2025
612.09
612.09
612.09
612.09
605.01
-
Sep 12, 2025
609.08
609.08
609.08
609.08
602.03
-
Sep 11, 2025
609.35
609.35
609.35
609.35
602.30
-
Sep 10, 2025
604.22
604.22
604.22
604.22
597.23
-
Sep 9, 2025
602.40
602.40
602.40
602.40
595.43
-
Sep 8, 2025
600.77
600.77
600.77
600.77
593.82
-
Sep 5, 2025
599.48
599.48
599.48
599.48
592.54
-
